[2901 JQスタンダード] 石垣食品 日足 時系列データ

[2901 JQスタンダード] 石垣食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17171.00171.00166.00167.00389006551600
2017-11-16161.00169.00161.00169.00461007594100
2017-11-15169.00169.00162.00163.00366006010400
2017-11-14166.00173.00164.00166.007620012770100
2017-11-13167.00171.00165.00166.008450014179100
2017-11-10170.00174.00169.00169.00562009579400
2017-11-09176.00181.00167.00170.0011470019853600
2017-11-08177.00179.00176.00176.00289005114900
2017-11-07178.00180.00176.00177.00522009308000
2017-11-06184.00185.00177.00177.0014090025325400
2017-11-02186.00189.00182.00184.0019330035654900
2017-11-01198.00215.00186.00187.001197700238461000
2017-10-31191.00192.00187.00188.005620010635800
2017-10-30192.00195.00190.00191.005900011391000
2017-10-27190.00192.00188.00190.00329006253200
2017-10-26189.00191.00188.00189.00421007965600
2017-10-25185.00193.00183.00191.0014160026625300
2017-10-24185.00186.00183.00185.00539009923500
2017-10-23184.00187.00183.00184.0010460019315600
2017-10-20190.00190.00183.00185.006400011889000
2017-10-19190.00191.00186.00187.009760018395600
2017-10-18194.00195.00188.00188.0013350025564000
2017-10-17199.00212.00191.00193.0046990093634000
2017-10-16194.00200.00190.00194.0015090029277200
2017-10-13199.00199.00192.00194.0017100033373100
2017-10-12202.00204.00199.00199.009480019035700
2017-10-11202.00206.00201.00202.009460019283700
2017-10-10202.00203.00199.00203.0011590023273900
2017-10-06204.00206.00201.00203.005750011672700
2017-10-05205.00208.00202.00204.009630019706800
2017-10-04208.00211.00205.00205.0014150029298700
2017-10-03212.00216.00207.00207.0023520049339200
2017-10-02211.00218.00207.00211.0034190072000100
2017-09-29240.00240.00218.00218.001443700325112600
2017-09-28199.00246.00199.00246.003589900849448100
2017-09-27196.00200.00189.00196.0010520020495000
2017-09-26201.00203.00195.00197.009140018119700
2017-09-25202.00206.00201.00202.0010040020378600
2017-09-22207.00210.00205.00206.0018880039036500
2017-09-21218.00219.00212.00215.0011650025021400
2017-09-20228.00228.00215.00219.0019500043353500
2017-09-19224.00225.00217.00220.0019340042678600
2017-09-15236.00237.00220.00224.0030670070173900
2017-09-14262.00263.00232.00239.00457800110631800
2017-09-13245.00280.00244.00251.001832800481764900
2017-09-12238.00249.00224.00237.001295600305697500
2017-09-11257.00303.00257.00278.001776200509198000
2017-09-08241.00275.00236.00260.001685700431324400
2017-09-07227.00295.00215.00261.003564100950250100
2017-09-06241.00249.00213.00225.00815100187228800
2017-09-05215.00273.00211.00255.003524500864369100
2017-09-04205.00219.00198.00207.0046560096149100
2017-09-01267.00268.00205.00215.001736000410911700
2017-08-31200.00235.00199.00235.003427000770419600
2017-08-30173.00187.00173.00185.0020510037181800
2017-08-29173.00175.00169.00173.00301005185400
2017-08-28184.00186.00178.00178.0012190022085600
2017-08-25185.00186.00176.00186.0022620040933500
2017-08-24175.00186.00173.00176.00576300102563200
2017-08-23170.00172.00170.00171.00362006161500
2017-08-22169.00170.00167.00169.00145002446600
2017-08-21169.00170.00166.00168.00155002622700
2017-08-18167.00169.00164.00169.00291004813900
2017-08-17172.00172.00166.00167.00400006698500
2017-08-16165.00170.00164.00169.00530008898500
2017-08-15164.00166.00162.00165.00292004798700
2017-08-14168.00168.00161.00164.006590010831000
2017-08-10174.00177.00170.00172.00436007491000
2017-08-09180.00184.00171.00177.0016390028915400
2017-08-08165.00178.00165.00177.0012920022154300
2017-08-07169.00169.00163.00164.00335005559400
2017-08-04162.00169.00161.00165.008050013248800
2017-08-03178.00178.00161.00165.0013070021935100
2017-08-02179.00191.00168.00173.0053380095294900
2017-08-01169.00200.00162.00169.001137900203894500
2017-07-31167.00174.00167.00174.0016090027241200
2017-07-28163.00195.00163.00175.001710300307528600
2017-07-27159.00161.00157.00158.006790010789600
2017-07-26159.00159.00156.00156.00158002492500
2017-07-25158.00159.00156.00157.00255004010400
2017-07-24158.00161.00156.00159.00202003205600
2017-07-21158.00158.00156.00157.005500867900
2017-07-20157.00157.00155.00156.004800751100
2017-07-19155.00158.00153.00158.0066001026300
2017-07-18156.00159.00153.00153.00279004337900
2017-07-14156.00157.00156.00157.0079001239000
2017-07-13156.00156.00155.00156.00101001571000
2017-07-12157.00157.00155.00156.0073001141200
2017-07-11156.00157.00156.00157.005400845700
2017-07-10155.00158.00155.00157.005400847900
2017-07-07156.00156.00155.00155.002700420000
2017-07-06156.00157.00156.00156.001300203000
2017-07-05155.00156.00154.00155.005400840300
2017-07-04155.00156.00154.00156.0082001269400
2017-07-03152.00155.00152.00154.0071001091800
2017-06-30152.00153.00152.00152.0070001065700
2017-06-29154.00156.00152.00152.0086001321600
2017-06-28156.00156.00155.00156.002700420000
2017-06-27153.00155.00152.00155.006000920100
2017-06-26155.00156.00153.00155.001900295400
2017-06-23154.00154.00153.00153.005200798400
2017-06-22153.00154.00153.00153.0088001349000
2017-06-21153.00156.00152.00154.00120001843900
2017-06-20152.00160.00152.00156.00271004230400
2017-06-19152.00154.00150.00152.0096001447200
2017-06-16153.00154.00151.00152.0080001216800
2017-06-15153.00155.00153.00153.001200183800
2017-06-14155.00155.00153.00153.005600862800
2017-06-13153.00153.00153.00153.001300198900
2017-06-12155.00155.00153.00153.00800123000
2017-06-09154.00154.00154.00154.002700415800
2017-06-08154.00154.00154.00154.001600246400
2017-06-07153.00156.00153.00154.004800741000
2017-06-06156.00156.00153.00153.003300509000
2017-06-05154.00156.00154.00156.003300512400
2017-06-02155.00155.00154.00154.0066001022400
2017-06-01153.00157.00152.00157.00201003111000
2017-05-31151.00153.00151.00153.002400364200
2017-05-30153.00153.00149.00150.00122001831600
2017-05-29155.00155.00150.00150.00161002434900
2017-05-26154.00154.00153.00153.006500995400
2017-05-25156.00156.00154.00154.002500386100
2017-05-24156.00156.00153.00156.0096001489100
2017-05-23154.00154.00152.00153.005600859700
2017-05-22152.00156.00152.00154.003100473300
2017-05-19152.00152.00152.00152.00900136800
2017-05-18150.00152.00150.00152.005500826400
2017-05-17153.00154.00153.00153.001500229900
2017-05-16156.00156.00153.00156.002400373100
2017-05-15157.00157.00154.00154.00109001700100
2017-05-12152.00155.00151.00153.0091001391900
2017-05-11153.00153.00152.00153.00100001529900
2017-05-10152.00153.00151.00153.002200333900
2017-05-09153.00153.00151.00152.002800425600
2017-05-08150.00152.00150.00152.005800874800
2017-05-02151.00154.00150.00150.005800878900
2017-05-01152.00153.00149.00153.00102001539800
2017-04-28154.00154.00153.00154.00900138500
2017-04-27152.00154.00152.00153.003600547700
2017-04-26151.00155.00151.00152.0070001073000
2017-04-25150.00152.00150.00152.00119001791900
2017-04-24155.00155.00152.00152.005500846300
2017-04-21156.00164.00150.00153.0011970018889600
2017-04-20152.00154.00151.00152.002600397000
2017-04-19151.00152.00151.00152.001300196400
2017-04-18150.00151.00150.00151.002600390900
2017-04-17150.00150.00150.00150.001500225000
2017-04-14150.00150.00147.00147.004400649100
2017-04-13150.00150.00145.00150.00202002979700
2017-04-12154.00154.00150.00150.00171002583600
2017-04-11156.00157.00154.00156.002600403800
2017-04-10154.00157.00153.00155.004900759800
2017-04-07155.00155.00153.00154.001200184900
2017-04-06155.00155.00155.00155.00117001813500
2017-04-05156.00159.00155.00155.00122001903800
2017-04-04154.00156.00153.00155.00116001786700
2017-04-03158.00173.00154.00155.0013440021672700
2017-03-31153.00155.00153.00154.005500843700
2017-03-30154.00157.00154.00154.003300510900
2017-03-29157.00157.00153.00155.00310004814500
2017-03-28161.00162.00159.00162.00282004537500
2017-03-27161.00161.00159.00159.00187002998600
2017-03-24160.00161.00159.00160.00126002016700
2017-03-23160.00161.00159.00160.0066001056800
2017-03-22160.00160.00159.00159.0080001278200
2017-03-21160.00160.00159.00160.0091001451900
2017-03-17160.00161.00158.00158.00169002691300
2017-03-16160.00160.00159.00160.006100975900
2017-03-15161.00161.00159.00160.0088001408900
2017-03-14161.00161.00159.00160.0063001009400
2017-03-13161.00161.00160.00160.00119001910400
2017-03-10160.00161.00160.00161.002900465700
2017-03-09160.00162.00160.00160.006200996100
2017-03-08161.00161.00158.00160.00137002188600
2017-03-07162.00163.00160.00160.00178002871300
2017-03-06162.00163.00161.00162.0064001037100
2017-03-03162.00162.00161.00162.004700761000
2017-03-02163.00163.00162.00162.003100503200
2017-03-01163.00163.00162.00163.005900957900
2017-02-28162.00162.00160.00161.0066001063800
2017-02-27162.00162.00161.00161.005800937100
2017-02-24162.00162.00158.00161.0082001313400
2017-02-23159.00160.00156.00160.00170002701100
2017-02-22162.00162.00160.00161.004200675900
2017-02-21161.00161.00160.00161.003300530100
2017-02-20162.00162.00160.00162.0067001078900
2017-02-17161.00162.00159.00160.0082001317700
2017-02-16160.00161.00158.00160.00141002244600
2017-02-15163.00164.00157.00159.00317005067900
2017-02-14164.00164.00162.00163.002400391200
2017-02-13163.00164.00161.00162.00137002229600
2017-02-10162.00162.00160.00161.004800774100
2017-02-09161.00162.00161.00161.002600418700
2017-02-08160.00162.00159.00162.004100657000
2017-02-07161.00162.00160.00161.005900954900
2017-02-06162.00162.00160.00160.003900627700
2017-02-03162.00162.00159.00160.0094001503900
2017-02-02162.00162.00160.00161.005600905900
2017-02-01159.00162.00159.00162.0067001070700
2017-01-31159.00162.00159.00162.005800927100
2017-01-30160.00162.00159.00160.0084001349800
2017-01-27163.00163.00160.00160.0082001317500
2017-01-26160.00160.00159.00159.005700909900
2017-01-25162.00163.00160.00161.00172002774400
2017-01-24162.00164.00159.00159.00163002636200
2017-01-23161.00162.00158.00161.005300850100
2017-01-20158.00161.00157.00161.0098001562000
2017-01-19157.00160.00157.00160.005800920100
2017-01-18158.00159.00157.00157.0082001297700
2017-01-17159.00159.00156.00158.00190003004500
2017-01-16158.00162.00157.00159.00394006273400
2017-01-13160.00161.00155.00157.00435006852000
2017-01-12161.00163.00158.00158.00409006569800
2017-01-11160.00181.00160.00165.0054750093127300
2017-01-10157.00157.00152.00155.00334005184000
2017-01-06155.00157.00155.00157.0086001341700
2017-01-05155.00155.00154.00155.004600711800
2017-01-04155.00156.00154.00156.002400372000
2016-12-30153.00156.00153.00154.00257003968100
2016-12-29153.00159.00151.00153.00488007521800
2016-12-28150.00153.00150.00152.00128001938300
2016-12-27151.00152.00150.00151.00254003832000
2016-12-26152.00153.00151.00152.0068001034000
2016-12-22151.00153.00151.00152.00497007550200
2016-12-21153.00153.00151.00152.00159002423000
2016-12-20154.00154.00152.00153.00129001967900
2016-12-19153.00154.00152.00153.005000765000
2016-12-16152.00153.00152.00153.004100623300
2016-12-15152.00153.00152.00153.00109001661800
2016-12-14153.00154.00151.00153.00286004359300
2016-12-13153.00154.00153.00154.001800275700
2016-12-12155.00156.00150.00153.00556008453800
2016-12-09154.00157.00153.00154.00547008479800
2016-12-08154.00155.00154.00154.002500385100
2016-12-07154.00155.00152.00154.00228003496400
2016-12-06154.00158.00153.00154.00353005461300
2016-12-05153.00154.00153.00153.0071001088000
2016-12-02154.00155.00152.00152.00168002569200
2016-12-01153.00158.00153.00154.00228003542600
2016-11-30154.00155.00152.00152.0082001260500
2016-11-29153.00155.00153.00154.005100786900
2016-11-28153.00155.00152.00153.00232003558100
2016-11-25152.00152.00151.00151.00122001852200
2016-11-24151.00152.00151.00152.00216003271300
2016-11-22153.00154.00151.00152.00200003036700
2016-11-21153.00155.00152.00154.00120001841500
2016-11-18154.00156.00152.00153.00197003024100
2016-11-17152.00157.00152.00154.00362005564600
2016-11-16153.00154.00151.00151.00124001888000
2016-11-15153.00155.00151.00152.00198003016300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter